Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-22 |
4.0176 USDT |
1,773.1045 |
4.1986 USDT |
3.8367 USDT |
3.8681 USDT |
3.9955 USDT |
| 2023-08-21 |
4.2406 USDT |
3,711.4034 |
4.3225 USDT |
4.0515 USDT |
4.1150 USDT |
4.1268 USDT |
| 2023-08-20 |
4.6474 USDT |
899,607.2822 |
4.7412 USDT |
4.3140 USDT |
4.3926 USDT |
4.3926 USDT |
| 2023-08-19 |
4.6848 USDT |
1,562,582.1017 |
4.6438 USDT |
4.4407 USDT |
4.5996 USDT |
4.6595 USDT |
| 2023-08-18 |
5.2602 USDT |
1,127,798.5988 |
5.1524 USDT |
4.4367 USDT |
4.7191 USDT |
4.6842 USDT |
| 2023-08-17 |
4.4333 USDT |
646,630.5412 |
3.1803 USDT |
3.1793 USDT |
3.2429 USDT |
5.4759 USDT |
| 2023-08-16 |
3.3595 USDT |
804,717.7617 |
3.5233 USDT |
3.2342 USDT |
3.3029 USDT |
3.3054 USDT |
| 2023-08-15 |
3.6881 USDT |
890,651.3393 |
3.7162 USDT |
3.3015 USDT |
3.5515 USDT |
3.5470 USDT |
| 2023-08-14 |
3.7286 USDT |
768,207.2463 |
3.7568 USDT |
3.7021 USDT |
3.7223 USDT |
3.7292 USDT |
| 2023-08-13 |
3.7456 USDT |
911,627.7562 |
3.7176 USDT |
3.7064 USDT |
3.7189 USDT |
3.7398 USDT |
| 2023-08-12 |
3.7253 USDT |
892,939.2323 |
3.7357 USDT |
3.6945 USDT |
3.7094 USDT |
3.7155 USDT |
| 2023-08-11 |
3.7600 USDT |
920,658.8196 |
3.7174 USDT |
3.7158 USDT |
3.7453 USDT |
3.7367 USDT |
| 2023-08-10 |
3.7508 USDT |
828,281.3696 |
3.7276 USDT |
3.6905 USDT |
3.7077 USDT |
3.7341 USDT |
| 2023-08-09 |
3.7260 USDT |
862,098.8184 |
3.7272 USDT |
3.6987 USDT |
3.7192 USDT |
3.7255 USDT |
| 2023-08-08 |
3.7013 USDT |
859,523.5964 |
3.7213 USDT |
3.6572 USDT |
3.6860 USDT |
3.7475 USDT |
| 2023-08-07 |
3.7172 USDT |
925,308.4906 |
3.7109 USDT |
3.6248 USDT |
3.7005 USDT |
3.7148 USDT |
| 2023-08-06 |
3.7282 USDT |
1,039,886.8884 |
3.7271 USDT |
3.5975 USDT |
3.7006 USDT |
3.7112 USDT |
| 2023-08-05 |
3.7626 USDT |
1,100,287.5026 |
3.8657 USDT |
3.6671 USDT |
3.7179 USDT |
3.7403 USDT |
| 2023-08-04 |
3.8808 USDT |
816,673.1107 |
3.8376 USDT |
3.8258 USDT |
3.8592 USDT |
3.8619 USDT |
| 2023-08-03 |
3.8571 USDT |
811,607.9365 |
3.9003 USDT |
3.8156 USDT |
3.8505 USDT |
3.8490 USDT |
| 2023-08-02 |
3.9118 USDT |
952,323.2414 |
3.9477 USDT |
3.8477 USDT |
3.8882 USDT |
3.8979 USDT |
| 2023-08-01 |
3.8899 USDT |
859,719.4720 |
3.9570 USDT |
3.8198 USDT |
3.8638 USDT |
3.9087 USDT |
| 2023-07-31 |
3.9832 USDT |
923,046.1195 |
3.9971 USDT |
3.9281 USDT |
3.9442 USDT |
3.9421 USDT |
| 2023-07-30 |
3.9890 USDT |
971,364.0863 |
3.9958 USDT |
3.9475 USDT |
3.9671 USDT |
4.0069 USDT |
| 2023-07-29 |
3.9883 USDT |
948,652.8434 |
3.9999 USDT |
3.9551 USDT |
3.9754 USDT |
4.0108 USDT |
| 2023-07-28 |
3.9844 USDT |
802,882.4676 |
4.0213 USDT |
3.9155 USDT |
3.9502 USDT |
3.9662 USDT |
| 2023-07-27 |
3.9951 USDT |
985,764.4831 |
3.9106 USDT |
3.8992 USDT |
3.9188 USDT |
4.0094 USDT |
| 2023-07-26 |
3.8734 USDT |
916,002.0848 |
3.9103 USDT |
3.8350 USDT |
3.8675 USDT |
3.8845 USDT |
| 2023-07-25 |
3.9087 USDT |
993,253.8626 |
3.9248 USDT |
3.8561 USDT |
3.8799 USDT |
3.9089 USDT |
| 2023-07-24 |
4.0090 USDT |
865,805.8678 |
4.0805 USDT |
3.8589 USDT |
3.9189 USDT |
3.9267 USDT |
| 2023-07-23 |
4.1165 USDT |
713,210.1203 |
4.0832 USDT |
4.0549 USDT |
4.0900 USDT |
4.0776 USDT |
| 2023-07-22 |
4.0929 USDT |
850,726.4178 |
4.0841 USDT |
4.0737 USDT |
4.0940 USDT |
4.1184 USDT |
| 2023-07-21 |
4.1049 USDT |
865,112.2819 |
4.0906 USDT |
4.0814 USDT |
4.0934 USDT |
4.0915 USDT |
| 2023-07-20 |
4.1254 USDT |
754,630.8567 |
4.1322 USDT |
4.0402 USDT |
4.1164 USDT |
4.0984 USDT |
| 2023-07-19 |
4.1286 USDT |
524,293.8677 |
4.1137 USDT |
4.1000 USDT |
4.1137 USDT |
4.1133 USDT |
| 2023-07-18 |
4.1418 USDT |
590.2934 |
4.1495 USDT |
4.0904 USDT |
4.1010 USDT |
4.1239 USDT |
| 2023-07-17 |
4.1472 USDT |
1,528.8692 |
4.1525 USDT |
4.1030 USDT |
4.1030 USDT |
4.1235 USDT |
| 2023-07-16 |
4.2415 USDT |
294.1109 |
4.2841 USDT |
4.1760 USDT |
4.1761 USDT |
4.1761 USDT |
| 2023-07-15 |
4.3547 USDT |
4,910.9787 |
4.2666 USDT |
4.1890 USDT |
4.2007 USDT |
4.2915 USDT |
| 2023-07-14 |
4.2123 USDT |
914.0258 |
4.2894 USDT |
4.0859 USDT |
4.0861 USDT |
4.1453 USDT |
| 2023-07-13 |
4.1734 USDT |
731.6192 |
4.1195 USDT |
4.0900 USDT |
4.0900 USDT |
4.2399 USDT |
| 2023-07-12 |
4.1216 USDT |
430.7463 |
4.1011 USDT |
4.0655 USDT |
4.0655 USDT |
4.0837 USDT |
| 2023-07-11 |
4.1446 USDT |
142.3242 |
4.1763 USDT |
4.0969 USDT |
4.1763 USDT |
4.1395 USDT |
| 2023-07-10 |
4.2519 USDT |
76.3402 |
4.1498 USDT |
4.0810 USDT |
4.0810 USDT |
4.1763 USDT |
| 2023-07-09 |
4.1748 USDT |
24.4888 |
4.2347 USDT |
4.1449 USDT |
4.1452 USDT |
4.1498 USDT |
| 2023-07-08 |
4.3456 USDT |
300.5691 |
4.3636 USDT |
4.2058 USDT |
4.2058 USDT |
4.2380 USDT |
| 2023-07-07 |
4.2603 USDT |
646.4127 |
4.1501 USDT |
4.0354 USDT |
4.0354 USDT |
4.3249 USDT |
| 2023-07-06 |
4.2317 USDT |
240.5459 |
4.2549 USDT |
4.1436 USDT |
4.1436 USDT |
4.1890 USDT |
| 2023-07-05 |
4.2884 USDT |
493.7028 |
4.3547 USDT |
4.2000 USDT |
4.2000 USDT |
4.2549 USDT |
| 2023-07-04 |
4.3991 USDT |
86.3308 |
4.3962 USDT |
4.3782 USDT |
4.3782 USDT |
4.3904 USDT |